ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/059210/min/candle-20240604.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

643 lines
31 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,194000,2886039490,4760,4760,4760,4760,4886
20240604,193900,2886039490,4760,4760,4760,4760,0
20240604,193800,2886039490,4760,4760,4760,4760,0
20240604,193700,2886039490,4760,4760,4760,4760,0
20240604,193600,2886039490,4760,4760,4760,4760,0
20240604,193500,2886039490,4760,4760,4760,4760,0
20240604,193400,2886039490,4760,4760,4760,4760,0
20240604,193300,2886039490,4760,4760,4760,4760,0
20240604,193200,2886039490,4760,4760,4760,4760,0
20240604,193100,2886039490,4760,4760,4760,4760,0
20240604,193000,2886039490,4760,4760,4760,4760,0
20240604,192900,2886039490,4760,4760,4760,4760,0
20240604,192800,2886039490,4760,4760,4760,4760,0
20240604,192700,2886039490,4760,4760,4760,4760,0
20240604,192600,2886039490,4760,4760,4760,4760,0
20240604,192500,2886039490,4760,4760,4760,4760,0
20240604,192400,2886039490,4760,4760,4760,4760,0
20240604,192300,2886039490,4760,4760,4760,4760,0
20240604,192200,2886039490,4760,4760,4760,4760,0
20240604,192100,2886039490,4760,4760,4760,4760,0
20240604,192000,2886039490,4760,4760,4760,4760,0
20240604,191900,2886039490,4760,4760,4760,4760,0
20240604,191800,2886039490,4760,4760,4760,4760,0
20240604,191700,2886039490,4760,4760,4760,4760,0
20240604,191600,2886039490,4760,4760,4760,4760,0
20240604,191500,2886039490,4760,4760,4760,4760,0
20240604,191400,2886039490,4760,4760,4760,4760,0
20240604,191300,2886039490,4760,4760,4760,4760,0
20240604,191200,2886039490,4760,4760,4760,4760,0
20240604,191100,2886039490,4760,4760,4760,4760,0
20240604,191000,2886039490,4760,4760,4760,4760,4886
20240604,190900,2886039490,4760,4760,4760,4760,0
20240604,190800,2886039490,4760,4760,4760,4760,0
20240604,190700,2886039490,4760,4760,4760,4760,0
20240604,190600,2886039490,4760,4760,4760,4760,0
20240604,190500,2886039490,4760,4760,4760,4760,0
20240604,190400,2886039490,4760,4760,4760,4760,0
20240604,190300,2886039490,4760,4760,4760,4760,0
20240604,190200,2886039490,4760,4760,4760,4760,0
20240604,190100,2886039490,4760,4760,4760,4760,0
20240604,190000,2886039490,4760,4760,4760,4760,0
20240604,185900,2886039490,4760,4760,4760,4760,0
20240604,185800,2886039490,4760,4760,4760,4760,0
20240604,185700,2886039490,4760,4760,4760,4760,0
20240604,185600,2886039490,4760,4760,4760,4760,0
20240604,185500,2886039490,4760,4760,4760,4760,0
20240604,185400,2886039490,4760,4760,4760,4760,0
20240604,185300,2886039490,4760,4760,4760,4760,0
20240604,185200,2886039490,4760,4760,4760,4760,0
20240604,185100,2886039490,4760,4760,4760,4760,0
20240604,185000,2886039490,4760,4760,4760,4760,0
20240604,184900,2886039490,4760,4760,4760,4760,0
20240604,184800,2886039490,4760,4760,4760,4760,0
20240604,184700,2886039490,4760,4760,4760,4760,0
20240604,184600,2886039490,4760,4760,4760,4760,0
20240604,184500,2886039490,4760,4760,4760,4760,0
20240604,184400,2886039490,4760,4760,4760,4760,0
20240604,184300,2886039490,4760,4760,4760,4760,0
20240604,184200,2886039490,4760,4760,4760,4760,0
20240604,184100,2886039490,4760,4760,4760,4760,0
20240604,184000,2886039490,4760,4760,4760,4760,4886
20240604,183900,2886039490,4760,4760,4760,4760,0
20240604,183800,2886039490,4760,4760,4760,4760,0
20240604,183700,2886039490,4760,4760,4760,4760,0
20240604,183600,2886039490,4760,4760,4760,4760,0
20240604,183500,2886039490,4760,4760,4760,4760,0
20240604,183400,2886039490,4760,4760,4760,4760,0
20240604,183300,2886039490,4760,4760,4760,4760,0
20240604,183200,2886039490,4760,4760,4760,4760,0
20240604,183100,2886039490,4760,4760,4760,4760,0
20240604,183000,2886039490,4760,4760,4760,4760,0
20240604,182900,2886039490,4760,4760,4760,4760,0
20240604,182800,2886039490,4760,4760,4760,4760,0
20240604,182700,2886039490,4760,4760,4760,4760,0
20240604,182600,2886039490,4760,4760,4760,4760,0
20240604,182500,2886039490,4760,4760,4760,4760,0
20240604,182400,2886039490,4760,4760,4760,4760,0
20240604,182300,2886039490,4760,4760,4760,4760,0
20240604,182200,2886039490,4760,4760,4760,4760,0
20240604,182100,2886039490,4760,4760,4760,4760,0
20240604,182000,2886039490,4760,4760,4760,4760,0
20240604,181900,2886039490,4760,4760,4760,4760,0
20240604,181800,2886039490,4760,4760,4760,4760,0
20240604,181700,2886039490,4760,4760,4760,4760,0
20240604,181600,2886039490,4760,4760,4760,4760,0
20240604,181500,2886039490,4760,4760,4760,4760,0
20240604,181400,2886039490,4760,4760,4760,4760,0
20240604,181300,2886039490,4760,4760,4760,4760,0
20240604,181200,2886039490,4760,4760,4760,4760,0
20240604,181100,2886039490,4760,4760,4760,4760,0
20240604,181000,2886039490,4760,4760,4760,4760,4886
20240604,180900,2886039490,4760,4760,4760,4760,0
20240604,180800,2886039490,4760,4760,4760,4760,0
20240604,180700,2886039490,4760,4760,4760,4760,0
20240604,180600,2886039490,4760,4760,4760,4760,0
20240604,180500,2886039490,4760,4760,4760,4760,0
20240604,180400,2886039490,4760,4760,4760,4760,0
20240604,180300,2886039490,4760,4760,4760,4760,0
20240604,180200,2886039490,4760,4760,4760,4760,0
20240604,180100,2886039490,4760,4760,4760,4760,0
20240604,180000,2886039490,4760,4760,4760,4760,0
20240604,175900,2886039490,4760,4760,4760,4760,0
20240604,175800,2886039490,4760,4760,4760,4760,0
20240604,175700,2886039490,4760,4760,4760,4760,0
20240604,175600,2886039490,4760,4760,4760,4760,0
20240604,175500,2886039490,4760,4760,4760,4760,0
20240604,175400,2886039490,4760,4760,4760,4760,0
20240604,175300,2886039490,4760,4760,4760,4760,0
20240604,175200,2886039490,4760,4760,4760,4760,0
20240604,175100,2886039490,4760,4760,4760,4760,0
20240604,175000,2886039490,4760,4760,4760,4760,0
20240604,174900,2886039490,4760,4760,4760,4760,0
20240604,174800,2886039490,4760,4760,4760,4760,0
20240604,174700,2886039490,4760,4760,4760,4760,0
20240604,174600,2886039490,4760,4760,4760,4760,0
20240604,174500,2886039490,4760,4760,4760,4760,0
20240604,174400,2886039490,4760,4760,4760,4760,0
20240604,174300,2886039490,4760,4760,4760,4760,0
20240604,174200,2886039490,4760,4760,4760,4760,0
20240604,174100,2886039490,4760,4760,4760,4760,0
20240604,174000,2886039490,4760,4760,4760,4760,4886
20240604,173900,2886039490,4760,4760,4760,4760,0
20240604,173800,2886039490,4760,4760,4760,4760,0
20240604,173700,2886039490,4760,4760,4760,4760,0
20240604,173600,2886039490,4760,4760,4760,4760,0
20240604,173500,2886039490,4760,4760,4760,4760,0
20240604,173400,2886039490,4760,4760,4760,4760,0
20240604,173300,2886039490,4760,4760,4760,4760,0
20240604,173200,2886039490,4760,4760,4760,4760,0
20240604,173100,2886039490,4760,4760,4760,4760,0
20240604,173000,2886039490,4760,4760,4760,4760,0
20240604,172900,2886039490,4760,4760,4760,4760,0
20240604,172800,2886039490,4760,4760,4760,4760,0
20240604,172700,2886039490,4760,4760,4760,4760,0
20240604,172600,2886039490,4760,4760,4760,4760,0
20240604,172500,2886039490,4760,4760,4760,4760,0
20240604,172400,2886039490,4760,4760,4760,4760,0
20240604,172300,2886039490,4760,4760,4760,4760,0
20240604,172200,2886039490,4760,4760,4760,4760,0
20240604,172100,2886039490,4760,4760,4760,4760,0
20240604,172000,2886039490,4760,4760,4760,4760,0
20240604,171900,2886039490,4760,4760,4760,4760,0
20240604,171800,2886039490,4760,4760,4760,4760,0
20240604,171700,2886039490,4760,4760,4760,4760,0
20240604,171600,2886039490,4760,4760,4760,4760,0
20240604,171500,2886039490,4760,4760,4760,4760,0
20240604,171400,2886039490,4760,4760,4760,4760,0
20240604,171300,2886039490,4760,4760,4760,4760,0
20240604,171200,2886039490,4760,4760,4760,4760,0
20240604,171100,2886039490,4760,4760,4760,4760,0
20240604,171000,2886039490,4760,4760,4760,4760,4886
20240604,170900,2886039490,4760,4760,4760,4760,0
20240604,170800,2886039490,4760,4760,4760,4760,0
20240604,170700,2886039490,4760,4760,4760,4760,0
20240604,170600,2886039490,4760,4760,4760,4760,0
20240604,170500,2886039490,4760,4760,4760,4760,0
20240604,170400,2886039490,4760,4760,4760,4760,0
20240604,170300,2886039490,4760,4760,4760,4760,0
20240604,170200,2886039490,4760,4760,4760,4760,0
20240604,170100,2886039490,4760,4760,4760,4760,0
20240604,170000,2886039490,4760,4760,4760,4760,0
20240604,165900,2886039490,4760,4760,4760,4760,0
20240604,165800,2886039490,4760,4760,4760,4760,0
20240604,165700,2886039490,4760,4760,4760,4760,0
20240604,165600,2886039490,4760,4760,4760,4760,0
20240604,165500,2886039490,4760,4760,4760,4760,0
20240604,165400,2886039490,4760,4760,4760,4760,0
20240604,165300,2886039490,4760,4760,4760,4760,0
20240604,165200,2886039490,4760,4760,4760,4760,0
20240604,165100,2886039490,4760,4760,4760,4760,0
20240604,165000,2886039490,4760,4760,4760,4760,0
20240604,164900,2886039490,4760,4760,4760,4760,0
20240604,164800,2886039490,4760,4760,4760,4760,0
20240604,164700,2886039490,4760,4760,4760,4760,0
20240604,164600,2886039490,4760,4760,4760,4760,0
20240604,164500,2886039490,4760,4760,4760,4760,0
20240604,164400,2886039490,4760,4760,4760,4760,0
20240604,164300,2886039490,4760,4760,4760,4760,0
20240604,164200,2886039490,4760,4760,4760,4760,0
20240604,164100,2886039490,4760,4760,4760,4760,0
20240604,164000,2886039490,4760,4760,4760,4760,4886
20240604,163900,2886039490,4760,4760,4760,4760,0
20240604,163800,2886039490,4760,4760,4760,4760,0
20240604,163700,2886039490,4760,4760,4760,4760,0
20240604,163600,2886039490,4760,4760,4760,4760,0
20240604,163500,2886039490,4760,4760,4760,4760,0
20240604,163400,2886039490,4760,4760,4760,4760,0
20240604,163300,2886039490,4760,4760,4760,4760,0
20240604,163200,2886039490,4760,4760,4760,4760,0
20240604,163100,2886039490,4760,4760,4760,4760,0
20240604,163000,2886039490,4760,4760,4760,4760,0
20240604,162900,2886039490,4760,4760,4760,4760,0
20240604,162800,2886039490,4760,4760,4760,4760,0
20240604,162700,2886039490,4760,4760,4760,4760,0
20240604,162600,2886039490,4760,4760,4760,4760,0
20240604,162500,2886039490,4760,4760,4760,4760,0
20240604,162400,2886039490,4760,4760,4760,4760,0
20240604,162300,2886039490,4760,4760,4760,4760,0
20240604,162200,2886039490,4760,4760,4760,4760,0
20240604,162100,2886039490,4760,4760,4760,4760,0
20240604,162000,2886039490,4760,4760,4760,4760,0
20240604,161900,2886039490,4760,4760,4760,4760,0
20240604,161800,2886039490,4760,4760,4760,4760,0
20240604,161700,2886039490,4760,4760,4760,4760,0
20240604,161600,2886039490,4760,4760,4760,4760,0
20240604,161500,2886039490,4760,4760,4760,4760,0
20240604,161400,2886039490,4760,4760,4760,4760,0
20240604,161300,2886039490,4760,4760,4760,4760,0
20240604,161200,2886039490,4760,4760,4760,4760,0
20240604,161100,2886039490,4760,4760,4760,4760,0
20240604,161000,2886039490,4760,4760,4760,4760,4886
20240604,160900,2886039490,4760,4760,4760,4760,0
20240604,160800,2886039490,4760,4760,4760,4760,0
20240604,160700,2886039490,4760,4760,4760,4760,0
20240604,160600,2886039490,4760,4760,4760,4760,0
20240604,160500,2886039490,4760,4760,4760,4760,0
20240604,160400,2886039490,4760,4760,4760,4760,0
20240604,160300,2886039490,4760,4760,4760,4760,0
20240604,160200,2886039490,4760,4760,4760,4760,0
20240604,160100,2886039490,4760,4760,4760,4760,0
20240604,160000,2886039490,4760,4760,4760,4760,0
20240604,155900,2886039490,4760,4760,4760,4760,0
20240604,155800,2886039490,4760,4760,4760,4760,0
20240604,155700,2886039490,4760,4760,4760,4760,0
20240604,155600,2886039490,4760,4760,4760,4760,0
20240604,155500,2886039490,4760,4760,4760,4760,0
20240604,155400,2886039490,4760,4760,4760,4760,0
20240604,155300,2886039490,4760,4760,4760,4760,0
20240604,155200,2886039490,4760,4760,4760,4760,0
20240604,155100,2886039490,4760,4760,4760,4760,0
20240604,155000,2886039490,4760,4760,4760,4760,0
20240604,154900,2886039490,4760,4760,4760,4760,0
20240604,154800,2886039490,4760,4760,4760,4760,0
20240604,154700,2886039490,4760,4760,4760,4760,0
20240604,154600,2886039490,4760,4760,4760,4760,0
20240604,154500,2886039490,4760,4760,4760,4760,0
20240604,154400,2886039490,4760,4760,4760,4760,0
20240604,154300,2886039490,4760,4760,4760,4760,0
20240604,154200,2886039490,4760,4760,4760,4760,0
20240604,154100,2886039490,4760,4760,4760,4760,0
20240604,154000,2886039490,4760,4760,4760,4760,4886
20240604,153900,2886039490,4760,4760,4760,4760,0
20240604,153800,2886039490,4760,4760,4760,4760,0
20240604,153700,2886039490,4760,4760,4760,4760,0
20240604,153600,2886039490,4760,4760,4760,4760,0
20240604,153500,2886039490,4760,4760,4760,4760,0
20240604,153400,2886039490,4760,4760,4760,4760,0
20240604,153300,2886039490,4760,4760,4760,4760,0
20240604,153200,2886039490,4760,4760,4760,4760,0
20240604,153100,2886039490,4760,4760,4760,4760,0
20240604,153000,2886039490,4760,4760,4760,4760,4886
20240604,152900,2862782130,4770,4770,4770,4770,0
20240604,152800,2862782130,4770,4770,4770,4770,0
20240604,152700,2862782130,4770,4770,4770,4770,0
20240604,152600,2862782130,4770,4770,4770,4770,0
20240604,152500,2862782130,4770,4770,4770,4770,0
20240604,152400,2862782130,4770,4770,4770,4770,0
20240604,152300,2862782130,4770,4770,4770,4770,0
20240604,152200,2862782130,4770,4770,4770,4770,0
20240604,152100,2862782130,4770,4770,4770,4770,0
20240604,152000,2862782130,4770,4770,4770,4770,0
20240604,151900,2862782130,4770,4750,4770,4745,4270
20240604,151800,2842488220,4760,4730,4760,4730,31288
20240604,151700,2694345840,4725,4730,4735,4725,3054
20240604,151600,2679899855,4730,4765,4765,4730,29772
20240604,151500,2538926815,4765,4770,4770,4765,101
20240604,151400,2538445545,4765,4765,4765,4765,116
20240604,151300,2537892805,4775,4745,4775,4745,434
20240604,151200,2535832205,4780,4735,4780,4735,784
20240604,151100,2532108955,4750,4750,4750,4735,486
20240604,151000,2529800470,4735,4740,4745,4730,1516
20240604,150900,2522624555,4735,4730,4745,4725,11441
20240604,150800,2468509715,4750,4735,4755,4730,15267
20240604,150700,2396242375,4735,4740,4740,4735,3886
20240604,150600,2377841515,4740,4755,4755,4740,3827
20240604,150500,2359677180,4755,4755,4755,4755,0
20240604,150400,2359677180,4755,4765,4770,4755,979
20240604,150300,2355017230,4750,4765,4765,4750,5328
20240604,150200,2329701495,4765,4765,4770,4750,3102
20240604,150100,2314964710,4770,4760,4770,4760,501
20240604,150000,2312579940,4760,4760,4760,4755,137
20240604,145900,2311927835,4755,4765,4765,4755,1115
20240604,145800,2306625885,4765,4785,4785,4765,1196
20240604,145700,2300915365,4785,4780,4785,4780,46
20240604,145600,2300695450,4775,4780,4790,4775,4773
20240604,145500,2277884360,4780,4780,4785,4780,5491
20240604,145400,2251636475,4780,4775,4780,4775,1427
20240604,145300,2244818205,4780,4770,4780,4750,5604
20240604,145200,2218176580,4780,4780,4780,4775,49
20240604,145100,2217942375,4780,4785,4785,4780,2
20240604,145000,2217932810,4785,4785,4785,4780,45
20240604,144900,2217717500,4785,4785,4785,4785,10
20240604,144800,2217669650,4790,4775,4790,4775,639
20240604,144700,2214616075,4750,4780,4780,4750,4331
20240604,144600,2194014785,4780,4775,4780,4745,4175
20240604,144500,2174170940,4775,4775,4775,4750,1085
20240604,144400,2169016715,4750,4760,4775,4750,13828
20240604,144300,2103278915,4780,4760,4780,4760,401
20240604,144200,2101369995,4760,4785,4785,4760,2483
20240604,144100,2089503695,4785,4785,4785,4750,5672
20240604,144000,2062510995,4785,4785,4785,4760,3900
20240604,143900,2043938560,4790,4785,4790,4785,184
20240604,143800,2043058020,4790,4770,4795,4770,6028
20240604,143700,2014303910,4800,4800,4800,4770,1660
20240604,143600,2006378115,4780,4800,4800,4780,1556
20240604,143500,1998937145,4785,4810,4810,4785,18594
20240604,143400,1909760895,4810,4820,4820,4810,3113
20240604,143300,1894781690,4820,4830,4830,4820,1714
20240604,143200,1886515300,4825,4830,4830,4825,207
20240604,143100,1885516490,4830,4820,4830,4820,1651
20240604,143000,1877545830,4820,4820,4820,4820,24
20240604,142900,1877430150,4820,4825,4825,4820,248
20240604,142800,1876234665,4830,4820,4830,4820,407
20240604,142700,1874272855,4830,4825,4830,4820,915
20240604,142600,1869859010,4830,4830,4830,4830,7
20240604,142500,1869825200,4830,4825,4830,4825,1512
20240604,142400,1862526255,4825,4825,4825,4820,1184
20240604,142300,1856819135,4825,4835,4835,4825,732
20240604,142200,1853285540,4835,4825,4835,4825,400
20240604,142100,1851353545,4835,4835,4835,4835,52
20240604,142000,1851102125,4835,4835,4835,4835,11
20240604,141900,1851048940,4825,4825,4825,4825,188
20240604,141800,1850141840,4825,4825,4825,4825,12
20240604,141700,1850083940,4830,4820,4830,4810,557
20240604,141600,1847400645,4805,4820,4820,4800,3686
20240604,141500,1829677435,4820,4815,4820,4805,9676
20240604,141400,1783136690,4820,4835,4840,4815,6947
20240604,141300,1749610445,4840,4845,4845,4840,9004
20240604,141200,1706014640,4845,4870,4870,4845,17024
20240604,141100,1623483845,4865,4870,4870,4865,171
20240604,141000,1622651900,4870,4870,4870,4870,142
20240604,140900,1621960360,4870,4865,4870,4865,1082
20240604,140800,1616696420,4865,4860,4870,4860,1176
20240604,140700,1610975275,4860,4860,4860,4860,63
20240604,140600,1610669095,4860,4860,4865,4860,126
20240604,140500,1610056665,4865,4855,4865,4855,414
20240604,140400,1608045570,4855,4855,4855,4855,71
20240604,140300,1607700865,4850,4855,4855,4850,1500
20240604,140200,1600422965,4860,4860,4865,4860,579
20240604,140100,1597608405,4865,4865,4865,4865,382
20240604,140000,1595749975,4865,4860,4865,4860,3584
20240604,135900,1578329545,4860,4870,4870,4850,15226
20240604,135800,1504425395,4875,4875,4875,4875,0
20240604,135700,1504425395,4875,4880,4880,4875,7
20240604,135600,1504391265,4870,4880,4880,4870,1616
20240604,135500,1496516390,4900,4900,4900,4900,11
20240604,135400,1496462490,4900,4900,4900,4900,0
20240604,135300,1496462490,4900,4900,4900,4900,2
20240604,135200,1496452690,4880,4895,4900,4880,125
20240604,135100,1495841240,4890,4890,4890,4890,75
20240604,135000,1495474490,4890,4880,4890,4875,64
20240604,134900,1495162260,4895,4895,4895,4895,0
20240604,134800,1495162260,4895,4895,4895,4895,11
20240604,134700,1495108415,4875,4885,4895,4875,91
20240604,134600,1494664175,4885,4880,4885,4875,1097
20240604,134500,1489310525,4885,4885,4885,4880,440
20240604,134400,1487162125,4885,4885,4885,4885,1588
20240604,134300,1479404745,4890,4890,4890,4890,735
20240604,134200,1475810595,4890,4895,4895,4890,200
20240604,134100,1474832095,4895,4885,4895,4885,210
20240604,134000,1473806145,4895,4895,4895,4885,481
20240604,133900,1471454550,4895,4895,4895,4895,0
20240604,133800,1471454550,4895,4895,4895,4895,0
20240604,133700,1471454550,4895,4895,4895,4895,200
20240604,133600,1470475550,4895,4895,4895,4895,48
20240604,133500,1470240590,4915,4905,4915,4895,116
20240604,133400,1469671405,4905,4895,4905,4895,535
20240604,133300,1467050450,4895,4900,4900,4895,20
20240604,133200,1466952545,4900,4900,4900,4900,2000
20240604,133100,1457152545,4895,4895,4895,4895,101
20240604,133000,1456658150,4895,4895,4895,4895,904
20240604,132900,1452233070,4900,4900,4900,4900,1
20240604,132800,1452228170,4895,4900,4900,4895,544
20240604,132700,1449563570,4900,4900,4900,4900,540
20240604,132600,1446917570,4895,4900,4900,4895,803
20240604,132500,1442986785,4900,4900,4905,4900,248
20240604,132400,1441771405,4900,4900,4900,4900,401
20240604,132300,1439806505,4900,4900,4900,4900,1782
20240604,132200,1431074705,4905,4920,4920,4905,13339
20240604,132100,1365623220,4920,4920,4920,4920,200
20240604,132000,1364639220,4920,4920,4920,4920,308
20240604,131900,1363123860,4925,4925,4925,4925,100
20240604,131800,1362631360,4920,4920,4920,4920,0
20240604,131700,1362631360,4920,4925,4925,4920,365
20240604,131600,1360835555,4925,4925,4925,4925,0
20240604,131500,1360835555,4925,4920,4925,4920,121
20240604,131400,1360240180,4920,4920,4920,4920,8
20240604,131300,1360200820,4920,4920,4920,4920,1
20240604,131200,1360195900,4920,4920,4920,4920,293
20240604,131100,1358754340,4930,4930,4930,4930,0
20240604,131000,1358754340,4930,4930,4930,4930,1
20240604,130900,1358749410,4920,4925,4925,4915,1320
20240604,130800,1352251730,4925,4925,4925,4925,0
20240604,130700,1352251730,4925,4925,4925,4925,41
20240604,130600,1352049805,4920,4925,4925,4920,287
20240604,130500,1350637595,4925,4925,4925,4925,342
20240604,130400,1348953245,4920,4920,4920,4920,1046
20240604,130300,1343806925,4915,4915,4920,4915,210
20240604,130200,1342774725,4915,4915,4915,4915,148
20240604,130100,1342047305,4915,4915,4915,4915,1931
20240604,130000,1332556440,4920,4920,4920,4920,0
20240604,125900,1332556440,4920,4920,4920,4920,559
20240604,125800,1329806160,4925,4925,4925,4925,16
20240604,125700,1329727360,4925,4925,4925,4925,5
20240604,125600,1329702735,4920,4920,4920,4920,64
20240604,125500,1329387855,4920,4925,4930,4920,1092
20240604,125400,1324008290,4920,4925,4925,4920,2472
20240604,125300,1311844870,4925,4925,4925,4925,72
20240604,125200,1311490270,4925,4925,4925,4925,539
20240604,125100,1308835695,4930,4935,4935,4930,40
20240604,125000,1308638470,4935,4935,4935,4935,0
20240604,124900,1308638470,4935,4935,4935,4935,400
20240604,124800,1306664470,4930,4930,4930,4930,23
20240604,124700,1306551080,4930,4930,4930,4930,66
20240604,124600,1306225700,4935,4935,4935,4935,10
20240604,124500,1306176350,4935,4935,4935,4935,0
20240604,124400,1306176350,4935,4935,4935,4935,0
20240604,124300,1306176350,4935,4935,4935,4935,0
20240604,124200,1306176350,4935,4930,4935,4930,202
20240604,124100,1305179910,4930,4935,4935,4930,174
20240604,124000,1304322085,4940,4940,4940,4940,0
20240604,123900,1304322085,4940,4940,4940,4940,5
20240604,123800,1304297385,4940,4940,4940,4940,1
20240604,123700,1304292445,4930,4930,4930,4930,100
20240604,123600,1303799445,4945,4945,4945,4945,410
20240604,123500,1301771995,4945,4945,4945,4945,0
20240604,123400,1301771995,4945,4940,4945,4940,220
20240604,123300,1300685155,4940,4925,4940,4925,631
20240604,123200,1297577280,4925,4925,4925,4925,0
20240604,123100,1297577280,4925,4925,4925,4925,100
20240604,123000,1297084780,4925,4935,4935,4925,5378
20240604,122900,1270591025,4940,4940,4940,4940,0
20240604,122800,1270591025,4940,4940,4940,4935,2156
20240604,122700,1259950850,4940,4940,4940,4940,0
20240604,122600,1259950850,4940,4940,4940,4940,400
20240604,122500,1257974850,4935,4935,4935,4935,11
20240604,122400,1257920565,4940,4940,4940,4940,100
20240604,122300,1257426565,4945,4935,4945,4935,101
20240604,122200,1256928120,4945,4945,4945,4945,15
20240604,122100,1256853945,4940,4935,4940,4935,1414
20240604,122000,1249870220,4930,4930,4930,4930,0
20240604,121900,1249870220,4930,4930,4930,4930,95
20240604,121800,1249401870,4935,4935,4935,4935,0
20240604,121700,1249401870,4935,4935,4935,4935,153
20240604,121600,1248646815,4940,4940,4940,4940,0
20240604,121500,1248646815,4940,4940,4940,4940,0
20240604,121400,1248646815,4940,4940,4940,4930,97
20240604,121300,1248168020,4945,4945,4945,4945,0
20240604,121200,1248168020,4945,4945,4945,4945,18
20240604,121100,1248079010,4945,4945,4945,4945,1
20240604,121000,1248074065,4945,4940,4945,4940,41
20240604,120900,1247871475,4940,4940,4940,4940,7
20240604,120800,1247836895,4940,4940,4940,4940,50
20240604,120700,1247589895,4945,4945,4945,4945,0
20240604,120600,1247589895,4945,4945,4945,4945,1
20240604,120500,1247584950,4925,4925,4925,4925,1000
20240604,120400,1242659950,4925,4930,4930,4925,7000
20240604,120300,1208179950,4925,4950,4950,4925,3443
20240604,120200,1191194645,4955,4960,4960,4955,11
20240604,120100,1191140115,4965,4965,4965,4965,5
20240604,120000,1191115290,4970,4970,4970,4970,96
20240604,115900,1190638170,4975,4975,4975,4975,1
20240604,115800,1190633195,4980,4980,4980,4980,2
20240604,115700,1190623235,4940,4955,4955,4940,600
20240604,115600,1187657670,4980,4980,4980,4980,0
20240604,115500,1187657670,4980,4980,4985,4970,7390
20240604,115400,1150928090,4985,4985,4985,4985,10
20240604,115300,1150878240,4980,4980,4980,4980,30
20240604,115200,1150728840,4985,4980,4985,4980,30
20240604,115100,1150579390,4985,4980,4985,4980,102
20240604,115000,1150071415,4980,4980,4980,4980,501
20240604,114900,1147576435,4980,4975,4980,4975,826
20240604,114800,1143466500,4970,4970,4975,4970,1883
20240604,114700,1134107940,4960,4970,4970,4960,35
20240604,114600,1133934240,4970,4970,4970,4970,0
20240604,114500,1133934240,4970,4970,4970,4970,0
20240604,114400,1133934240,4970,4965,4970,4965,322
20240604,114300,1132335400,4960,4970,4970,4960,1072
20240604,114200,1127018130,4960,4960,4960,4960,0
20240604,114100,1127018130,4960,4975,4975,4960,1133
20240604,114000,1121381595,4975,4980,4980,4975,201
20240604,113900,1120381615,4980,4960,4990,4960,1992
20240604,113800,1110464025,4955,4950,4955,4950,162
20240604,113700,1109662020,4930,4935,4935,4930,500
20240604,113600,1107196365,4950,4950,4950,4950,0
20240604,113500,1107196365,4950,4950,4950,4950,0
20240604,113400,1107196365,4950,4945,4950,4945,12354
20240604,113300,1046044950,4930,4930,4930,4930,210
20240604,113200,1045009650,4945,4945,4945,4945,0
20240604,113100,1045009650,4945,4930,4945,4930,216
20240604,113000,1043944680,4945,4935,4945,4930,1001
20240604,112900,1039009235,4950,4945,4950,4945,1900
20240604,112800,1029609980,4945,4945,4945,4945,0
20240604,112700,1029609980,4945,4925,4945,4925,368
20240604,112600,1027794805,4925,4925,4925,4925,435
20240604,112500,1025652430,4925,4925,4930,4925,252
20240604,112400,1024410985,4920,4950,4950,4920,25574
20240604,112300,898370955,4945,4950,4950,4945,707
20240604,112200,894874205,4960,4955,4960,4955,58
20240604,112100,894586720,4960,4960,4960,4960,16
20240604,112000,894507360,4965,4955,4965,4955,162
20240604,111900,893703990,4955,4950,4955,4950,280
20240604,111800,892317960,4950,4950,4950,4950,247
20240604,111700,891095310,4955,4955,4955,4955,0
20240604,111600,891095310,4955,4950,4955,4950,64
20240604,111500,890778480,4950,4950,4950,4950,37
20240604,111400,890595330,4950,4950,4950,4950,26
20240604,111300,890466630,4955,4955,4955,4955,6
20240604,111200,890436900,4950,4950,4950,4950,352
20240604,111100,888694500,4950,4950,4950,4950,362
20240604,111000,886902600,4950,4955,4955,4950,2627
20240604,110900,873886275,4965,4965,4965,4955,1608
20240604,110800,865912845,4965,4965,4965,4965,7
20240604,110700,865878090,4975,4975,4975,4975,6
20240604,110600,865848240,4975,4975,4975,4975,0
20240604,110500,865848240,4975,4975,4975,4975,0
20240604,110400,865848240,4975,4975,4975,4975,506
20240604,110300,863330890,4975,4975,4975,4975,0
20240604,110200,863330890,4975,4975,4975,4975,0
20240604,110100,863330890,4975,4975,4975,4975,0
20240604,110000,863330890,4975,4975,4975,4975,0
20240604,105900,863330890,4975,4975,4975,4975,0
20240604,105800,863330890,4975,4990,4990,4975,4096
20240604,105700,842950380,4980,4980,4980,4980,0
20240604,105600,842950380,4980,4985,4985,4980,890
20240604,105500,838518130,4985,4995,4995,4985,3506
20240604,105400,821025720,4995,4995,4995,4995,0
20240604,105300,821025720,4995,5000,5000,4995,3618
20240604,105200,802935770,5000,5000,5000,5000,1
20240604,105100,802930770,4980,4980,4980,4980,2108
20240604,105000,792432930,4980,4980,4995,4980,1010
20240604,104900,787388130,4995,4995,4995,4995,19
20240604,104800,787293225,4995,4995,4995,4995,1000
20240604,104700,782298225,4980,4980,4980,4980,5
20240604,104600,782273325,4995,4975,4995,4975,287
20240604,104500,780845280,4995,4980,4995,4980,402
20240604,104400,778843290,5000,5000,5000,5000,0
20240604,104300,778843290,5000,4980,5000,4975,1104
20240604,104200,773348090,5000,5000,5000,5000,0
20240604,104100,773348090,5000,5000,5000,4975,640
20240604,104000,770156015,5000,5020,5020,4985,1951
20240604,103900,760411410,5020,5000,5020,5000,5917
20240604,103800,730775430,4995,4990,4995,4990,6933
20240604,103700,696158755,4990,4990,4990,4990,256
20240604,103600,694881315,4985,4985,4985,4985,1100
20240604,103500,689397815,4985,4990,4990,4985,196
20240604,103400,688420125,4990,4975,4990,4975,479
20240604,103300,686034535,4970,4960,4970,4960,1450
20240604,103200,678829710,4955,4950,4955,4950,2613
20240604,103100,665895135,4950,4950,4950,4950,300
20240604,103000,664410135,4950,4950,4950,4950,20
20240604,102900,664311135,4950,4955,4955,4950,717
20240604,102800,660758910,4960,4965,4965,4955,1541
20240604,102700,653119550,4970,4970,4970,4970,1151
20240604,102600,647399080,4975,4975,4975,4975,120
20240604,102500,646802080,4985,4985,4985,4985,0
20240604,102400,646802080,4985,4985,4985,4985,10
20240604,102300,646752230,4985,4980,4985,4980,110
20240604,102200,646204380,4980,4980,4980,4980,1511
20240604,102100,638679600,4970,4980,4980,4970,61
20240604,102000,638375930,4980,4975,4980,4975,320
20240604,101900,636783330,4975,4965,4975,4965,986
20240604,101800,631882690,4960,4965,4965,4960,1460
20240604,101700,624638090,4965,4965,4965,4965,30
20240604,101600,624489140,4970,4960,4970,4960,269
20240604,101500,623154570,4965,4965,4965,4965,2
20240604,101400,623144640,4975,4965,4975,4965,204
20240604,101300,622130425,4960,4965,4965,4955,1711
20240604,101200,613645110,4965,4965,4965,4965,60
20240604,101100,613347210,4965,4970,4970,4965,150
20240604,101000,612602210,4965,4975,4975,4965,246
20240604,100900,611379670,4975,4970,4985,4970,193
20240604,100800,610419365,4970,4970,4970,4970,700
20240604,100700,606940365,4970,4980,4980,4970,2541
20240604,100600,594306045,4975,4980,4980,4975,31
20240604,100500,594151815,4975,4975,4975,4975,32
20240604,100400,593992615,4980,4980,4980,4980,500
20240604,100300,591502615,4975,4965,4975,4965,796
20240604,100200,587546745,4965,4970,4970,4965,899
20240604,100100,583078885,4965,4965,4965,4965,111
20240604,100000,582527770,4960,4960,4965,4960,842
20240604,095900,578348465,4960,4960,4965,4960,410
20240604,095800,576314815,4960,4960,4960,4960,160
20240604,095700,575521215,4955,4955,4955,4950,907
20240604,095600,571030930,4955,4955,4955,4955,629
20240604,095500,567914235,4955,4955,4955,4955,175
20240604,095400,567047110,4965,4965,4965,4960,1853
20240604,095300,557852650,4975,4975,4975,4975,1
20240604,095200,557847675,4980,4980,4980,4980,0
20240604,095100,557847675,4980,4980,4980,4980,509
20240604,095000,555312855,4965,4975,4975,4965,134
20240604,094900,554647285,4985,4965,4985,4965,260
20240604,094800,553351670,4960,4985,4985,4960,695
20240604,094700,549903405,4960,4985,4990,4960,5148
20240604,094600,524350135,4970,4990,4990,4970,6147
20240604,094500,493760250,4975,4995,4995,4975,584
20240604,094400,490848565,4995,4990,4995,4980,2777
20240604,094300,476991455,4990,4985,4990,4980,2193
20240604,094200,466059200,4980,4970,4980,4970,3880
20240604,094100,446745510,4970,4970,4970,4965,1038
20240604,094000,441590765,4970,4970,4970,4970,255
20240604,093900,440323415,4970,4970,4970,4970,595
20240604,093800,437366265,4970,4975,4980,4970,544
20240604,093700,434659070,4975,4980,4980,4975,554
20240604,093600,431900185,4975,4965,4975,4955,1795
20240604,093500,422973390,4955,4965,4970,4955,484
20240604,093400,420568220,4950,4970,4970,4950,1172
20240604,093300,414762040,4970,4945,4970,4945,3700
20240604,093200,396430365,4950,4945,4950,4945,20
20240604,093100,396331455,4950,4945,4950,4945,166
20240604,093000,395509855,4950,4940,4950,4920,2640
20240604,092900,382494445,4945,4950,4950,4945,250
20240604,092800,381257095,4950,4925,4950,4925,1966
20240604,092700,371568415,4925,4930,4935,4925,2945
20240604,092600,357053400,4935,4930,4935,4930,114
20240604,092500,356491080,4930,4925,4940,4925,1620
20240604,092400,348499750,4925,4925,4925,4925,76
20240604,092300,348125450,4925,4930,4930,4920,536
20240604,092200,345486135,4940,4915,4940,4915,422
20240604,092100,343406110,4920,4925,4925,4920,1262
20240604,092000,337196070,4925,4925,4925,4925,100
20240604,091900,336703570,4960,4950,4960,4950,50
20240604,091800,336455980,4950,4905,4955,4905,2202
20240604,091700,325599140,4905,4960,4960,4905,12761
20240604,091600,262814545,4960,4960,4960,4935,7883
20240604,091500,223867700,4960,4980,4980,4960,8018
20240604,091400,184084330,4980,4970,4985,4970,3321
20240604,091300,167553655,4975,4975,4975,4965,10051
20240604,091200,117595785,4970,4950,4970,4950,5249
20240604,091100,91572605,4945,4935,4950,4930,4399
20240604,091000,69827340,4935,4920,4935,4920,328
20240604,090900,68209355,4915,4900,4915,4900,262
20240604,090800,66922710,4910,4900,4910,4900,240
20240604,090700,65744610,4900,4900,4900,4900,23
20240604,090600,65631910,4900,4900,4900,4885,727
20240604,090500,62071860,4885,4900,4900,4885,2816
20240604,090400,48292860,4895,4895,4895,4895,1
20240604,090300,48287965,4900,4920,4920,4900,250
20240604,090200,47061965,4920,4915,4920,4910,153
20240604,090100,46309805,4910,4880,4910,4875,3614
20240604,090000,28588495,4875,4910,4910,4875,5833
Reference in New Issue View Git Blame Copy Permalink